股票概览
12.39
+1.31%
+0.16
12
开盘价
12.79
最高价
11.6
最低价
95,936
成交量
数据更新至: 2024-05-20
技术指标
12.13
MA5 (5日均线)
11.12
MA10 (10日均线)
10.35
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 12 | 12.79 | 11.6 | 12.39 | +1.31% | 95,936 | 116,775,480 |
| 2024-05-17 | 11.7 | 12.47 | 11.32 | 12.23 | +2.43% | 105,247 | 126,127,823 |
| 2024-05-16 | 11.64 | 12.39 | 11.25 | 11.94 | -4.33% | 113,864 | 134,228,182 |
| 2024-05-15 | 10.84 | 13.54 | 10.83 | 12.48 | +7.68% | 165,816 | 196,596,927 |
| 2024-05-14 | 9.76 | 11.59 | 9.7 | 11.59 | +19.98% | 87,080 | 98,091,033 |
| 2024-05-13 | 10.02 | 10.03 | 9.59 | 9.66 | -3.4% | 22,302 | 21,734,327 |
| 2024-05-10 | 10.3 | 10.35 | 9.85 | 10 | -3.19% | 21,307 | 21,455,532 |
| 2024-05-09 | 10.32 | 10.5 | 10.19 | 10.33 | +1.37% | 17,371 | 18,045,671 |
| 2024-05-08 | 10.44 | 10.56 | 10.1 | 10.19 | -2.02% | 14,219 | 14,626,933 |
| 2024-05-07 | 10.42 | 10.47 | 10.2 | 10.4 | 0% | 13,470 | 13,978,188 |
| 2024-05-06 | 10.36 | 10.48 | 10.16 | 10.4 | +3.17% | 20,336 | 20,988,711 |
| 2024-04-30 | 10.2 | 10.35 | 9.91 | 10.08 | -2.04% | 15,178 | 15,292,202 |
| 2024-04-29 | 9.76 | 10.36 | 9.64 | 10.29 | +5.86% | 22,717 | 23,041,746 |
| 2024-04-26 | 9.71 | 9.82 | 9.48 | 9.72 | +0.52% | 15,946 | 15,458,297 |
| 2024-04-25 | 9.55 | 9.78 | 9.35 | 9.67 | +1.26% | 21,027 | 20,258,452 |
| 2024-04-24 | 9.38 | 9.68 | 9.05 | 9.55 | +2.47% | 25,010 | 23,468,842 |
| 2024-04-23 | 8.73 | 9.39 | 8.73 | 9.32 | +8.25% | 25,617 | 23,315,556 |
| 2024-04-22 | 8.93 | 9.1 | 8.38 | 8.61 | -3.69% | 21,519 | 18,616,885 |
| 2024-04-19 | 9.24 | 9.27 | 8.84 | 8.94 | -3.04% | 21,762 | 19,568,273 |
| 2024-04-18 | 9.5 | 9.57 | 8.94 | 9.22 | -3.15% | 25,908 | 23,993,730 |
| 2024-04-17 | 8.7 | 9.55 | 8.7 | 9.52 | +14.98% | 29,635 | 27,402,332 |
| 2024-04-16 | 9.44 | 9.44 | 8.25 | 8.28 | -13.57% | 40,170 | 34,428,358 |
| 2024-04-15 | 10.4 | 10.71 | 9.02 | 9.58 | -11.21% | 48,747 | 47,049,313 |
| 2024-04-12 | 10.87 | 11.08 | 10.73 | 10.79 | -1.1% | 10,640 | 11,563,305 |
| 2024-04-11 | 10.73 | 11.07 | 10.55 | 10.91 | +1.11% | 16,742 | 18,240,369 |
| 2024-04-10 | 11.36 | 11.36 | 10.65 | 10.79 | -4.51% | 16,681 | 18,141,819 |
| 2024-04-09 | 11.19 | 11.34 | 11.02 | 11.3 | +2.08% | 13,661 | 15,249,799 |
| 2024-04-08 | 11.6 | 11.67 | 10.99 | 11.07 | -5.38% | 22,343 | 25,136,705 |
| 2024-04-03 | 11.88 | 11.88 | 11.51 | 11.7 | -1.02% | 14,998 | 17,513,515 |
| 2024-04-02 | 11.61 | 11.97 | 11.58 | 11.82 | +1.81% | 21,472 | 25,280,385 |
| 2024-04-01 | 11.27 | 11.61 | 11.18 | 11.61 | +4.03% | 18,192 | 20,752,237 |
| 2024-03-29 | 10.98 | 11.25 | 10.95 | 11.16 | +1.55% | 17,266 | 19,214,453 |
| 2024-03-28 | 10.67 | 11.1 | 10.52 | 10.99 | +3.68% | 17,687 | 19,308,771 |
| 2024-03-27 | 11.1 | 11.1 | 10.55 | 10.6 | -3.2% | 14,667 | 15,845,659 |
| 2024-03-26 | 11.05 | 11.22 | 10.78 | 10.95 | -0.82% | 19,197 | 21,077,325 |
| 2024-03-25 | 11.79 | 11.85 | 10.99 | 11.04 | -4.33% | 28,385 | 32,045,117 |
| 2024-03-22 | 11.88 | 12.14 | 11.54 | 11.54 | -3.59% | 18,248 | 21,386,718 |
| 2024-03-21 | 11.89 | 12.15 | 11.62 | 11.97 | +0.67% | 21,846 | 25,938,873 |
| 2024-03-20 | 11.61 | 11.89 | 11.6 | 11.89 | +2.32% | 20,045 | 23,555,234 |
| 2024-03-19 | 11.68 | 12.04 | 11.61 | 11.62 | -0.43% | 21,152 | 24,925,178 |
| 2024-03-18 | 11.2 | 11.69 | 11.2 | 11.67 | +4.48% | 28,067 | 32,207,678 |
| 2024-03-15 | 10.99 | 11.42 | 10.78 | 11.17 | +1.55% | 24,074 | 26,715,868 |
| 2024-03-14 | 11.26 | 11.43 | 10.8 | 11 | -3.25% | 32,412 | 36,070,091 |
| 2024-03-13 | 11.16 | 11.88 | 11.02 | 11.37 | +5.18% | 55,433 | 63,389,087 |
| 2024-03-12 | 10.69 | 10.89 | 10.48 | 10.81 | +1.12% | 21,571 | 23,155,646 |
| 2024-03-11 | 10.4 | 10.73 | 10.33 | 10.69 | +3.48% | 22,466 | 23,767,457 |
| 2024-03-08 | 10.21 | 10.56 | 10.05 | 10.33 | +0.78% | 16,839 | 17,337,003 |
| 2024-03-07 | 10.46 | 10.63 | 10.12 | 10.25 | -2.29% | 20,867 | 21,661,874 |
| 2024-03-06 | 9.8 | 10.79 | 9.8 | 10.49 | +6.07% | 29,370 | 30,371,219 |
| 2024-03-05 | 10.36 | 10.38 | 9.87 | 9.89 | -4.26% | 22,193 | 22,300,294 |
| 2024-03-04 | 10.66 | 10.95 | 10.01 | 10.33 | -3.19% | 30,164 | 31,251,617 |
| 2024-03-01 | 10.53 | 11.22 | 10.5 | 10.67 | +3.59% | 35,474 | 38,240,283 |
| 2024-02-29 | 9.5 | 10.32 | 9.33 | 10.3 | +4.89% | 34,815 | 34,972,273 |
| 2024-02-28 | 11.22 | 11.8 | 9.81 | 9.82 | -12.16% | 51,588 | 55,088,940 |
| 2024-02-27 | 11 | 11.18 | 10.62 | 11.18 | +2.47% | 20,430 | 22,531,612 |
| 2024-02-26 | 10.68 | 11.38 | 10.42 | 10.91 | +3.51% | 33,952 | 36,858,749 |
| 2024-02-23 | 10.12 | 10.58 | 9.84 | 10.54 | +6.9% | 30,070 | 30,828,561 |
| 2024-02-22 | 9.47 | 9.88 | 9.28 | 9.86 | +6.02% | 23,902 | 23,086,472 |
| 2024-02-21 | 8.93 | 9.69 | 8.83 | 9.3 | +4.14% | 26,564 | 24,829,687 |
| 2024-02-20 | 8.63 | 9.26 | 8.44 | 8.93 | +3% | 29,378 | 26,071,354 |
| 2024-02-19 | 8.13 | 8.83 | 8.13 | 8.67 | +5.35% | 38,636 | 32,712,793 |
| 2024-02-08 | 6.91 | 8.5 | 6 | 8.23 | +15.92% | 46,686 | 33,696,531 |
| 2024-02-07 | 8.2 | 8.2 | 6.66 | 7.1 | -12.35% | 47,458 | 34,551,820 |
| 2024-02-06 | 8.55 | 8.68 | 7.04 | 8.1 | -5.04% | 47,947 | 37,155,591 |
| 2024-02-05 | 10.57 | 10.77 | 8.53 | 8.53 | -19.98% | 50,600 | 45,936,863 |
| 2024-02-02 | 11.76 | 12.07 | 10.21 | 10.66 | -10.04% | 27,894 | 30,474,026 |
| 2024-02-01 | 12.1 | 12.15 | 11.36 | 11.85 | -3.27% | 21,649 | 25,407,481 |
| 2024-01-31 | 12.89 | 13.18 | 12 | 12.25 | -6.91% | 18,623 | 23,170,846 |
| 2024-01-30 | 13.76 | 13.94 | 13.15 | 13.16 | -5.66% | 16,061 | 21,723,316 |
| 2024-01-29 | 14.48 | 14.99 | 13.9 | 13.95 | -4.06% | 12,403 | 17,504,230 |
| 2024-01-26 | 14.36 | 14.9 | 14.28 | 14.54 | +1.68% | 11,386 | 16,661,966 |
| 2024-01-25 | 13.7 | 14.45 | 13.48 | 14.3 | +4.3% | 11,807 | 16,512,502 |
| 2024-01-24 | 13.58 | 14.15 | 13.25 | 13.71 | +2.01% | 20,224 | 27,613,050 |
| 2024-01-23 | 14.02 | 14.51 | 13.18 | 13.44 | -4.61% | 24,248 | 32,730,095 |
| 2024-01-22 | 15.24 | 15.44 | 13.69 | 14.09 | -8.03% | 23,613 | 34,808,744 |
| 2024-01-19 | 15.62 | 15.77 | 15.16 | 15.32 | -1.86% | 17,880 | 27,604,096 |
| 2024-01-18 | 15.81 | 16.11 | 15.17 | 15.61 | -1.14% | 33,427 | 52,035,730 |
| 2024-01-17 | 15.95 | 16.88 | 15.79 | 15.79 | -0.94% | 34,892 | 56,594,709 |
| 2024-01-16 | 16.04 | 16.25 | 15.71 | 15.94 | -0.56% | 8,500 | 13,534,509 |
| 2024-01-15 | 16 | 16.15 | 15.84 | 16.03 | +0.06% | 6,966 | 11,153,010 |
| 2024-01-12 | 16.06 | 16.3 | 15.95 | 16.02 | -0.25% | 7,938 | 12,791,183 |
| 2024-01-11 | 15.85 | 16.1 | 15.65 | 16.06 | +1.84% | 7,261 | 11,540,303 |
| 2024-01-10 | 15.91 | 15.97 | 15.57 | 15.77 | -0.82% | 8,038 | 12,690,192 |
| 2024-01-09 | 15.53 | 16.03 | 15.53 | 15.9 | +2.19% | 12,127 | 19,234,181 |
| 2024-01-08 | 15.85 | 15.91 | 15.56 | 15.56 | -1.83% | 8,794 | 13,814,154 |
| 2024-01-05 | 16.23 | 16.46 | 15.75 | 15.85 | -2.34% | 14,850 | 23,830,701 |
| 2024-01-04 | 16.33 | 16.39 | 16.16 | 16.23 | -0.49% | 8,819 | 14,324,710 |
| 2024-01-03 | 16.29 | 16.48 | 16.11 | 16.31 | -0.12% | 12,604 | 20,500,968 |
| 2024-01-02 | 16.07 | 16.49 | 16.01 | 16.33 | +1.43% | 16,843 | 27,313,165 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：